ETR:SXR8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	690.88	696.00	690.66	693.26	693.26	-0.72%	51,874
Jun 5, 2026	698.14	700.42	697.06	698.30	698.30	-0.35%	30,222
Jun 4, 2026	699.30	701.02	694.66	700.74	700.74	-0.15%	23,781
Jun 3, 2026	704.60	705.16	701.50	701.76	701.76	-0.31%	26,013
Jun 2, 2026	701.14	704.20	699.76	703.94	703.94	0.22%	23,065
Jun 1, 2026	701.68	702.82	699.64	702.42	702.42	0.50%	71,593
May 29, 2026	699.40	701.48	698.22	698.90	698.90	0.17%	26,736
May 28, 2026	696.20	697.76	694.28	697.68	697.68	0.46%	24,622
May 27, 2026	695.20	697.76	693.60	694.50	694.50	-0.18%	31,394
May 26, 2026	695.36	697.38	694.08	695.74	695.74	-0.11%	27,210
May 25, 2026	696.86	697.64	696.02	696.54	696.54	0.25%	27,429
May 22, 2026	692.06	694.86	690.98	694.82	694.82	1.10%	28,361
May 21, 2026	686.44	688.80	685.60	687.28	687.28	0.15%	23,318
May 20, 2026	683.12	687.00	682.94	686.26	686.26	0.78%	22,791
May 19, 2026	683.18	684.90	679.88	680.94	680.94	-0.16%	29,331
May 18, 2026	681.82	685.92	680.56	682.00	682.00	-0.83%	31,298
May 15, 2026	689.18	689.38	684.48	687.70	687.70	-0.51%	39,347
May 14, 2026	684.62	691.60	684.40	691.20	691.20	1.55%	22,389
May 13, 2026	679.94	682.24	677.26	680.66	680.66	1.06%	32,607
May 12, 2026	675.56	677.14	672.98	673.50	673.50	-0.53%	40,203
May 11, 2026	675.08	677.24	673.68	677.06	677.06	0.34%	19,975
May 8, 2026	673.64	675.08	672.40	674.76	674.76	0.16%	16,194
May 7, 2026	674.10	674.50	672.00	673.66	673.66	0.33%	28,502
May 6, 2026	667.22	671.90	666.28	671.46	671.46	0.82%	37,421
May 5, 2026	664.16	666.54	663.62	666.00	666.00	0.69%	32,642
May 4, 2026	663.36	664.82	660.40	661.44	661.44	0.74%	69,348
Apr 30, 2026	656.18	660.00	654.90	656.58	656.58	0.18%	22,430
Apr 29, 2026	656.86	657.24	654.84	655.38	655.38	0.31%	15,341
Apr 28, 2026	658.42	658.66	653.38	653.38	653.38	-0.27%	25,597
Apr 27, 2026	655.62	656.04	654.14	655.14	655.14	-0.09%	29,592
Apr 24, 2026	655.14	656.40	653.12	655.72	655.72	-0.01%	25,429
Apr 23, 2026	652.90	655.82	651.70	655.76	655.76	0.43%	29,188
Apr 22, 2026	649.94	653.54	648.96	652.96	652.96	0.69%	29,048
Apr 21, 2026	649.98	652.68	647.82	648.46	648.46	0.16%	24,739
Apr 20, 2026	647.78	649.90	646.40	647.40	647.40	-0.31%	33,089
Apr 17, 2026	643.10	649.40	642.40	649.40	649.40	1.12%	32,456
Apr 16, 2026	640.74	642.50	639.90	642.18	642.18	0.82%	33,149
Apr 15, 2026	635.02	637.10	634.54	636.98	636.98	0.66%	37,578
Apr 14, 2026	628.10	632.80	627.64	632.80	632.80	1.14%	33,211
Apr 13, 2026	623.12	626.56	621.94	625.66	625.66	-0.01%	29,818
Apr 10, 2026	626.80	627.70	625.00	625.72	625.72	0.24%	15,445
Apr 9, 2026	623.30	624.24	621.42	624.24	624.24	0.42%	22,281
Apr 8, 2026	623.70	625.30	619.46	621.66	621.66	2.14%	46,292
Apr 7, 2026	613.38	615.34	606.96	608.66	608.66	-0.48%	45,770
Apr 2, 2026	604.74	614.00	602.66	611.58	611.58	0.21%	28,152
Apr 1, 2026	609.86	610.48	606.38	610.30	610.30	1.70%	100,986
Mar 31, 2026	598.50	601.34	597.42	600.12	600.12	-0.05%	56,965
Mar 30, 2026	595.80	601.26	595.60	600.44	600.44	0.42%	32,568
Mar 27, 2026	605.98	606.04	597.08	597.92	597.92	-1.53%	37,642
Mar 26, 2026	611.02	611.68	607.12	607.20	607.20	-0.99%	32,206